Kuo Yang Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	23.750	23.850	23.700	23.700	22.067	210,949
2022-02-14	24.350	24.350	23.650	23.750	22.113	398,103
2022-02-11	24.400	24.450	24.200	24.400	22.718	307,062
2022-02-10	24.500	24.650	24.150	24.400	22.718	466,865
2022-02-09	24.700	24.750	24.250	24.550	22.858	547,901
2022-02-08	24.750	24.750	24.350	24.650	22.951	631,805
2022-02-07	23.500	24.400	23.200	24.350	22.672	1,051,040
2022-01-26	23.000	23.200	22.700	23.000	21.415	411,030
2022-01-25	23.200	23.200	22.800	22.800	21.229	589,041
2022-01-24	23.200	23.200	22.700	23.000	21.415	409,855
2022-01-21	23.200	23.800	23.200	23.250	21.648	670,488
2022-01-20	23.450	23.450	23.250	23.350	21.741	188,100
2022-01-19	23.650	23.650	23.300	23.400	21.787	287,055
2022-01-18	23.450	23.600	23.400	23.400	21.787	161,030
2022-01-17	23.400	23.500	23.250	23.400	21.787	573,286
2022-01-14	23.900	24.000	23.500	23.550	21.927	790,835
2022-01-13	24.100	24.150	23.800	24.000	22.346	368,575
2022-01-12	24.150	24.150	23.700	23.950	22.299	296,037
2022-01-11	24.250	24.300	23.900	23.900	22.253	406,225
2022-01-10	24.450	24.650	24.300	24.400	22.718	279,442
2022-01-07	24.850	24.850	24.250	24.350	22.672	520,600
2022-01-06	24.700	24.800	24.500	24.650	22.951	332,761
2022-01-05	24.700	24.750	24.500	24.600	22.905	375,112
2022-01-04	24.950	24.950	24.400	24.700	22.998	616,927
2022-01-03	24.800	24.900	24.600	24.750	23.044	857,740
2021-12-30	24.550	24.550	24.300	24.500	22.812	366,827
2021-12-29	24.550	24.650	24.200	24.450	22.765	473,086
2021-12-28	23.900	24.700	23.900	24.400	22.718	1,556,336
2021-12-27	23.800	23.800	23.550	23.700	22.067	296,658
2021-12-24	23.750	23.800	23.600	23.600	21.974	159,475
2021-12-23	23.800	23.850	23.600	23.600	21.974	235,106
2021-12-22	23.600	23.900	23.500	23.700	22.067	465,423
2021-12-21	23.350	23.600	23.250	23.450	21.834	229,843
2021-12-20	23.400	23.400	23.200	23.250	21.648	228,882
2021-12-17	23.250	23.500	23.250	23.350	21.741	259,562
2021-12-16	23.500	23.500	23.150	23.250	21.648	257,609
2021-12-15	23.300	23.350	23.100	23.150	21.555	319,697
2021-12-14	23.450	23.450	23.200	23.200	21.601	588,049
2021-12-13	23.750	23.850	23.400	23.450	21.834	838,911
2021-12-10	23.650	23.900	23.650	23.750	22.113	318,017
2021-12-09	23.650	23.950	23.650	23.650	22.020	285,725
2021-12-08	23.600	23.850	23.600	23.650	22.020	306,935
2021-12-07	23.800	23.800	23.500	23.650	22.020	537,781
2021-12-06	23.600	23.950	23.600	23.800	22.160	180,508
2021-12-03	23.950	24.050	23.650	23.650	22.020	275,048
2021-12-02	23.250	24.300	23.250	23.750	22.113	808,602
2021-12-01	23.350	23.400	23.150	23.400	21.787	338,888
2021-11-30	23.300	23.450	23.000	23.450	21.834	3,269,551
2021-11-29	23.350	23.550	22.900	23.200	21.601	963,610
2021-11-26	24.050	24.050	23.550	23.600	21.974	979,216
2021-11-25	24.200	24.300	24.100	24.150	22.486	362,339
2021-11-24	24.250	24.400	23.850	24.150	22.486	1,142,053
2021-11-23	25.550	25.600	24.900	25.250	22.579	1,626,920
2021-11-22	25.100	25.450	24.950	25.350	22.668	751,801
2021-11-19	25.200	25.400	25.000	25.050	22.400	978,709
2021-11-18	25.000	25.200	24.850	25.100	22.445	467,597
2021-11-17	25.300	25.300	24.900	25.000	22.355	999,608
2021-11-16	25.400	25.600	25.350	25.400	22.713	529,014
2021-11-15	26.050	26.100	25.350	25.500	22.802	847,349
2021-11-12	26.300	26.300	25.500	25.550	22.847	1,075,096

← NewerPage 20 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	1.0000 TWD
2024-08-29	0.4000 TWD
2021-11-24	1.0000 TWD
2021-09-13	1.0000 TWD
2020-12-24	2.4793 TWD
2020-08-18	0.1500 TWD
2019-08-29	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.